| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2026/8/14 |
651 |
662 |
649 |
653 |
+0.46% |
4,000 |
| 2026/8/13 |
651 |
651 |
650 |
650 |
-0.91% |
1,200 |
| 2026/8/12 |
659 |
660 |
654 |
656 |
-0.46% |
4,400 |
| 2026/8/10 |
643 |
671 |
640 |
659 |
+2.65% |
8,100 |
| 2026/8/7 |
648 |
648 |
630 |
642 |
-1.98% |
9,300 |
| 2026/8/6 |
656 |
664 |
653 |
655 |
-0.76% |
4,300 |
| 2026/8/5 |
649 |
666 |
639 |
660 |
+2.01% |
4,700 |
| 2026/8/4 |
640 |
647 |
640 |
647 |
+1.09% |
500 |
| 2026/8/3 |
633 |
644 |
633 |
640 |
+0.79% |
3,000 |
| 2026/7/31 |
637 |
637 |
635 |
635 |
-0.16% |
1,800 |
| 2026/7/30 |
636 |
638 |
636 |
636 |
+0.00% |
900 |
| 2026/7/29 |
639 |
643 |
634 |
636 |
-0.47% |
2,300 |
| 2026/7/28 |
635 |
639 |
630 |
639 |
-0.16% |
1,800 |
| 2026/7/27 |
631 |
640 |
631 |
640 |
+2.24% |
3,000 |
| 2026/7/24 |
627 |
627 |
626 |
626 |
+0.16% |
500 |
| 2026/7/23 |
624 |
628 |
621 |
625 |
+0.00% |
4,600 |
| 2026/7/22 |
623 |
634 |
623 |
625 |
+0.32% |
1,500 |
| 2026/7/21 |
627 |
632 |
623 |
623 |
+0.16% |
3,200 |
| 2026/7/17 |
622 |
624 |
621 |
622 |
+0.00% |
2,500 |
| 2026/7/16 |
623 |
627 |
622 |
622 |
-0.32% |
2,100 |
| 2026/7/15 |
624 |
627 |
619 |
624 |
+0.00% |
2,800 |
| 2026/7/14 |
627 |
630 |
624 |
624 |
-1.11% |
2,700 |
| 2026/7/13 |
629 |
639 |
629 |
631 |
+0.32% |
1,100 |
| 2026/7/10 |
621 |
640 |
621 |
629 |
+1.29% |
4,500 |
| 2026/7/9 |
621 |
626 |
620 |
621 |
+0.00% |
2,800 |
| 2026/7/8 |
613 |
624 |
613 |
621 |
+1.31% |
2,200 |
| 2026/7/7 |
608 |
613 |
607 |
613 |
+0.82% |
2,200 |
| 2026/7/6 |
606 |
610 |
606 |
608 |
+0.33% |
2,000 |
| 2026/7/3 |
603 |
606 |
603 |
606 |
+0.00% |
2,400 |
| 2026/7/2 |
610 |
611 |
604 |
606 |
+0.66% |
1,500 |
| 2026/7/1 |
610 |
611 |
601 |
602 |
-0.99% |
4,500 |
| 2026/6/30 |
602 |
609 |
602 |
608 |
+1.00% |
1,900 |
| 2026/6/29 |
600 |
612 |
600 |
602 |
+0.17% |
3,400 |
| 2026/6/26 |
602 |
608 |
601 |
601 |
-0.17% |
3,100 |
| 2026/6/25 |
601 |
608 |
601 |
602 |
-0.33% |
2,800 |
| 2026/6/24 |
608 |
608 |
600 |
604 |
+0.67% |
2,100 |
| 2026/6/23 |
603 |
603 |
600 |
600 |
-0.50% |
2,600 |
| 2026/6/22 |
607 |
611 |
602 |
603 |
-1.31% |
4,600 |
| 2026/6/19 |
610 |
611 |
602 |
611 |
+0.00% |
1,400 |
| 2026/6/18 |
613 |
614 |
611 |
611 |
+0.16% |
1,400 |
| 2026/6/17 |
615 |
615 |
610 |
610 |
-0.81% |
1,200 |
| 2026/6/16 |
610 |
616 |
610 |
615 |
+1.32% |
4,000 |
| 2026/6/15 |
603 |
610 |
600 |
607 |
+0.83% |
2,600 |
| 2026/6/12 |
606 |
610 |
602 |
602 |
-0.99% |
4,500 |
| 2026/6/11 |
602 |
612 |
602 |
608 |
-0.33% |
3,400 |
| 2026/6/10 |
605 |
613 |
604 |
610 |
-0.33% |
4,100 |
| 2026/6/9 |
590 |
616 |
590 |
612 |
+3.73% |
8,500 |
| 2026/6/8 |
579 |
596 |
579 |
590 |
+2.08% |
5,400 |
| 2026/6/5 |
587 |
589 |
575 |
578 |
+0.00% |
8,100 |
| 2026/6/4 |
583 |
587 |
575 |
578 |
-0.86% |
11,600 |
| 2026/6/3 |
598 |
600 |
580 |
583 |
-2.83% |
18,600 |
| 2026/6/2 |
604 |
605 |
597 |
600 |
-0.66% |
9,900 |
| 2026/6/1 |
605 |
610 |
600 |
604 |
-0.98% |
8,200 |
| 2026/5/29 |
613 |
614 |
610 |
610 |
-0.49% |
9,000 |
| 2026/5/28 |
618 |
618 |
612 |
613 |
-0.16% |
2,400 |
| 2026/5/27 |
620 |
620 |
612 |
614 |
-0.97% |
5,500 |
| 2026/5/26 |
617 |
620 |
615 |
620 |
+0.65% |
2,700 |
| 2026/5/25 |
619 |
626 |
616 |
616 |
+0.49% |
6,900 |
| 2026/5/22 |
616 |
620 |
613 |
613 |
-0.49% |
5,200 |
| 2026/5/21 |
615 |
630 |
615 |
616 |
+0.00% |
7,400 |
| 2026/5/20 |
615 |
630 |
614 |
616 |
+0.16% |
7,300 |
| 2026/5/19 |
627 |
627 |
615 |
615 |
-0.65% |
7,700 |
| 2026/5/18 |
625 |
640 |
616 |
619 |
-0.96% |
15,000 |
| 2026/5/15 |
620 |
635 |
620 |
625 |
+0.00% |
5,200 |
| 2026/5/14 |
653 |
665 |
620 |
625 |
-4.73% |
25,400 |
| 2026/5/13 |
672 |
674 |
641 |
656 |
-1.50% |
24,000 |
| 2026/5/12 |
676 |
679 |
666 |
666 |
+0.00% |
9,500 |
| 2026/5/11 |
672 |
678 |
665 |
666 |
-0.89% |
11,200 |
| 2026/5/8 |
695 |
695 |
666 |
672 |
-1.90% |
23,300 |
| 2026/5/7 |
699 |
699 |
683 |
685 |
-1.30% |
15,200 |
| 2026/5/1 |
699 |
700 |
691 |
694 |
-0.29% |
3,500 |
| 2026/4/28 |
694 |
705 |
689 |
696 |
-0.71% |
13,200 |
| 2026/4/27 |
710 |
711 |
700 |
701 |
-1.27% |
10,100 |
| 2026/4/24 |
709 |
715 |
708 |
710 |
+0.14% |
6,800 |
| 2026/4/23 |
710 |
714 |
699 |
709 |
+0.71% |
13,400 |
| 2026/4/22 |
723 |
723 |
704 |
704 |
-0.71% |
4,700 |
| 2026/4/21 |
710 |
722 |
706 |
709 |
+0.85% |
15,300 |
| 2026/4/20 |
701 |
710 |
699 |
703 |
+0.86% |
9,000 |
| 2026/4/17 |
686 |
701 |
686 |
697 |
+1.60% |
14,000 |
| 2026/4/16 |
695 |
735 |
686 |
686 |
+0.15% |
72,400 |
| 2026/4/15 |
700 |
708 |
685 |
685 |
-2.97% |
11,500 |
| 2026/4/14 |
707 |
713 |
706 |
706 |
-0.42% |
4,000 |
| 2026/4/13 |
687 |
730 |
685 |
709 |
+3.35% |
14,200 |
| 2026/4/10 |
683 |
690 |
683 |
686 |
+0.44% |
8,100 |
| 2026/4/9 |
679 |
687 |
679 |
683 |
+0.29% |
7,400 |
| 2026/4/8 |
683 |
683 |
675 |
681 |
+0.89% |
7,800 |
| 2026/4/7 |
677 |
680 |
674 |
675 |
-0.15% |
7,500 |
| 2026/4/6 |
687 |
692 |
676 |
676 |
-2.59% |
17,200 |
| 2026/4/3 |
693 |
695 |
689 |
694 |
-0.29% |
8,100 |
| 2026/4/2 |
671 |
696 |
671 |
696 |
+1.90% |
23,100 |
| 2026/4/1 |
700 |
700 |
672 |
683 |
-3.67% |
40,000 |
| 2026/3/30 |
709 |
730 |
705 |
709 |
-12.90% |
67,200 |
| 2026/3/27 |
811 |
814 |
803 |
814 |
+0.49% |
39,700 |
| 2026/3/26 |
810 |
810 |
801 |
810 |
+0.62% |
21,000 |
| 2026/3/25 |
809 |
809 |
800 |
805 |
+0.00% |
16,300 |
| 2026/3/24 |
810 |
810 |
800 |
805 |
+0.62% |
12,500 |
| 2026/3/23 |
805 |
810 |
800 |
800 |
-0.62% |
16,000 |
| 2026/3/19 |
801 |
805 |
798 |
805 |
+0.50% |
10,400 |
| 2026/3/18 |
807 |
810 |
798 |
801 |
-0.12% |
19,100 |
| 2026/3/17 |
812 |
812 |
799 |
802 |
+0.00% |
9,800 |
| 2026/3/16 |
812 |
812 |
797 |
802 |
+1.26% |
14,700 |
| 2026/3/13 |
794 |
799 |
792 |
792 |
-0.13% |
9,100 |
| 2026/3/12 |
792 |
795 |
790 |
793 |
+0.51% |
5,300 |
| 2026/3/11 |
792 |
792 |
788 |
789 |
+0.00% |
6,000 |
| 2026/3/10 |
790 |
792 |
789 |
789 |
+0.38% |
5,600 |
| 2026/3/9 |
788 |
791 |
786 |
786 |
-0.25% |
7,300 |
| 2026/3/6 |
788 |
794 |
787 |
788 |
+0.00% |
3,100 |
| 2026/3/5 |
795 |
795 |
784 |
788 |
+0.51% |
6,700 |
| 2026/3/4 |
788 |
790 |
780 |
784 |
-0.38% |
16,800 |
| 2026/3/3 |
796 |
796 |
787 |
787 |
-0.63% |
12,100 |
| 2026/3/2 |
790 |
795 |
789 |
792 |
+0.13% |
15,000 |
| 2026/2/27 |
790 |
793 |
787 |
791 |
+0.25% |
10,500 |
| 2026/2/26 |
783 |
791 |
782 |
789 |
+1.02% |
9,600 |
| 2026/2/25 |
791 |
791 |
780 |
781 |
-0.26% |
4,000 |
| 2026/2/24 |
788 |
792 |
780 |
783 |
-0.13% |
12,700 |
| 2026/2/20 |
784 |
787 |
784 |
784 |
+0.26% |
2,800 |
| 2026/2/19 |
778 |
792 |
778 |
782 |
+0.51% |
4,600 |
| 2026/2/18 |
783 |
785 |
777 |
778 |
-0.51% |
10,700 |
| 2026/2/17 |
782 |
782 |
777 |
782 |
+0.39% |
3,800 |
| 2026/2/16 |
783 |
783 |
777 |
779 |
+0.13% |
4,900 |
| 2026/2/13 |
778 |
784 |
778 |
778 |
-0.51% |
5,600 |
| 2026/2/12 |
783 |
785 |
781 |
782 |
+0.26% |
4,900 |
| 2026/2/10 |
780 |
785 |
775 |
780 |
+0.00% |
12,300 |
|